Hotel Forest Inn Limited (HFIN) Price History
Daily open, high, low, close and volume for Hotel Forest Inn Limited (HFIN) from 2026-03-12 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 540.00 | Rs 555.60 | Rs 540.00 | Rs 549.00 | 11,204 |
| 2026-10-08 | Rs 550.00 | Rs 560.00 | Rs 545.00 | Rs 548.00 | 8,989 |
| 2026-10-07 | Rs 550.50 | Rs 562.00 | Rs 550.00 | Rs 551.00 | 8,876 |
| 2026-10-06 | Rs 544.00 | Rs 565.00 | Rs 544.00 | Rs 550.50 | 17,308 |
| 2026-10-05 | Rs 560.00 | Rs 560.00 | Rs 544.00 | Rs 544.10 | 25,223 |
| 2026-10-02 | Rs 587.00 | Rs 588.00 | Rs 555.40 | Rs 560.00 | 36,625 |
| 2026-10-01 | Rs 584.00 | Rs 590.20 | Rs 580.00 | Rs 581.90 | 17,768 |
| 2026-09-30 | Rs 602.00 | Rs 605.00 | Rs 584.00 | Rs 584.00 | 22,443 |
| 2026-09-29 | Rs 610.00 | Rs 613.00 | Rs 592.00 | Rs 601.00 | 28,464 |
| 2026-09-28 | Rs 610.10 | Rs 620.00 | Rs 608.10 | Rs 613.00 | 20,889 |
| 2026-09-24 | Rs 613.00 | Rs 620.00 | Rs 609.00 | Rs 617.50 | 20,826 |
| 2026-09-23 | Rs 627.00 | Rs 629.00 | Rs 613.00 | Rs 613.00 | 18,042 |
| 2026-09-22 | Rs 631.00 | Rs 640.00 | Rs 628.10 | Rs 628.40 | 16,421 |
| 2026-09-18 | Rs 626.00 | Rs 637.00 | Rs 621.10 | Rs 631.00 | 21,953 |
| 2026-09-17 | Rs 627.00 | Rs 645.00 | Rs 625.30 | Rs 626.00 | 25,027 |
| 2026-09-16 | Rs 662.00 | Rs 662.00 | Rs 627.00 | Rs 627.90 | 24,103 |
| 2026-09-15 | Rs 640.00 | Rs 670.00 | Rs 640.00 | Rs 649.00 | 44,107 |
| 2026-09-14 | Rs 621.00 | Rs 632.90 | Rs 615.00 | Rs 631.00 | 20,361 |
| 2026-09-11 | Rs 612.90 | Rs 627.00 | Rs 605.10 | Rs 621.00 | 20,671 |
| 2026-09-10 | Rs 620.00 | Rs 620.00 | Rs 605.00 | Rs 612.90 | 23,400 |
| 2026-09-09 | Rs 625.00 | Rs 638.00 | Rs 615.00 | Rs 620.00 | 19,129 |
| 2026-09-07 | Rs 622.00 | Rs 639.00 | Rs 619.00 | Rs 629.00 | 21,542 |
| 2026-09-03 | Rs 615.00 | Rs 630.00 | Rs 613.60 | Rs 622.90 | 28,307 |
| 2026-09-02 | Rs 617.00 | Rs 629.90 | Rs 612.00 | Rs 618.00 | 8,779 |
| 2026-09-01 | Rs 610.00 | Rs 632.00 | Rs 605.00 | Rs 617.90 | 15,514 |
| 2026-08-31 | Rs 625.00 | Rs 625.00 | Rs 611.50 | Rs 612.00 | 15,409 |
| 2026-08-27 | Rs 602.00 | Rs 640.00 | Rs 602.00 | Rs 628.00 | 18,504 |
| 2026-08-26 | Rs 627.00 | Rs 633.00 | Rs 613.00 | Rs 616.00 | 27,117 |
| 2026-08-25 | Rs 645.00 | Rs 653.00 | Rs 625.70 | Rs 633.00 | 30,301 |
| 2026-08-24 | Rs 662.00 | Rs 669.00 | Rs 645.10 | Rs 646.00 | 15,132 |
| 2026-08-21 | Rs 640.30 | Rs 687.00 | Rs 640.30 | Rs 662.00 | 34,171 |
| 2026-08-20 | Rs 670.00 | Rs 679.00 | Rs 669.00 | Rs 674.00 | 15,445 |
| 2026-08-19 | Rs 680.00 | Rs 700.00 | Rs 670.10 | Rs 679.10 | 13,819 |
| 2026-08-18 | Rs 669.00 | Rs 687.00 | Rs 666.00 | Rs 679.80 | 31,276 |
| 2026-08-17 | Rs 675.00 | Rs 680.00 | Rs 670.00 | Rs 670.10 | 12,723 |
| 2026-08-14 | Rs 679.00 | Rs 688.00 | Rs 673.00 | Rs 680.00 | 16,249 |
| 2026-08-13 | Rs 669.00 | Rs 691.00 | Rs 665.60 | Rs 679.00 | 18,355 |
| 2026-08-12 | Rs 676.00 | Rs 688.00 | Rs 665.50 | Rs 669.00 | 14,769 |
| 2026-08-11 | Rs 687.00 | Rs 698.00 | Rs 676.20 | Rs 679.50 | 19,448 |
| 2026-08-10 | Rs 690.10 | Rs 698.00 | Rs 682.00 | Rs 686.30 | 21,606 |
| 2026-08-07 | Rs 701.00 | Rs 708.90 | Rs 692.00 | Rs 699.00 | 21,761 |
| 2026-08-06 | Rs 702.50 | Rs 721.90 | Rs 702.50 | Rs 709.00 | 16,550 |
| 2026-08-05 | Rs 700.10 | Rs 716.00 | Rs 700.10 | Rs 712.00 | 20,376 |
| 2026-08-04 | Rs 761.20 | Rs 761.20 | Rs 703.00 | Rs 710.00 | 20,399 |
| 2026-08-03 | Rs 715.00 | Rs 738.00 | Rs 715.00 | Rs 725.00 | 22,860 |
| 2026-07-31 | Rs 668.80 | Rs 722.00 | Rs 668.80 | Rs 720.00 | 22,713 |
| 2026-07-30 | Rs 717.00 | Rs 729.80 | Rs 696.70 | Rs 704.00 | 28,853 |
| 2026-07-29 | Rs 725.00 | Rs 740.00 | Rs 715.00 | Rs 717.00 | 30,574 |
| 2026-07-28 | Rs 719.00 | Rs 745.00 | Rs 702.00 | Rs 724.10 | 41,783 |
| 2026-07-27 | Rs 757.00 | Rs 780.00 | Rs 715.00 | Rs 720.00 | 53,676 |
| 2026-07-24 | Rs 760.00 | Rs 810.00 | Rs 760.00 | Rs 779.00 | 88,069 |
| 2026-07-23 | Rs 680.00 | Rs 770.00 | Rs 680.00 | Rs 760.00 | 73,698 |
| 2026-07-22 | Rs 685.00 | Rs 721.00 | Rs 685.00 | Rs 706.90 | 33,081 |
| 2026-07-21 | Rs 722.00 | Rs 745.00 | Rs 710.00 | Rs 721.00 | 47,746 |
| 2026-07-20 | Rs 730.00 | Rs 730.00 | Rs 681.00 | Rs 725.00 | 48,601 |
| 2026-07-17 | Rs 650.00 | Rs 699.00 | Rs 650.00 | Rs 696.20 | 44,863 |
| 2026-07-16 | Rs 650.00 | Rs 662.80 | Rs 640.00 | Rs 644.00 | 20,044 |
| 2026-07-15 | Rs 650.00 | Rs 668.90 | Rs 641.10 | Rs 650.00 | 15,443 |
| 2026-07-14 | Rs 605.00 | Rs 655.00 | Rs 605.00 | Rs 643.00 | 24,763 |
| 2026-07-13 | Rs 654.00 | Rs 660.00 | Rs 632.00 | Rs 635.00 | 19,731 |
| 2026-07-10 | Rs 658.90 | Rs 677.00 | Rs 650.10 | Rs 654.00 | 22,186 |
| 2026-07-09 | Rs 650.20 | Rs 669.00 | Rs 650.10 | Rs 658.90 | 16,585 |
| 2026-07-08 | Rs 700.00 | Rs 700.00 | Rs 665.00 | Rs 669.10 | 25,742 |
| 2026-07-07 | Rs 700.00 | Rs 714.80 | Rs 686.20 | Rs 700.00 | 24,822 |
| 2026-07-06 | Rs 722.00 | Rs 730.00 | Rs 698.00 | Rs 700.00 | 27,090 |
| 2026-07-03 | Rs 771.70 | Rs 771.70 | Rs 723.10 | Rs 727.00 | 24,307 |
| 2026-07-02 | Rs 738.20 | Rs 745.00 | Rs 722.00 | Rs 735.00 | 14,536 |
| 2026-07-01 | Rs 703.10 | Rs 745.00 | Rs 703.10 | Rs 738.20 | 34,966 |
| 2026-06-30 | Rs 729.00 | Rs 743.80 | Rs 721.00 | Rs 721.00 | 20,249 |
| 2026-06-29 | Rs 750.00 | Rs 750.00 | Rs 730.10 | Rs 730.10 | 28,578 |
| 2026-06-26 | Rs 755.00 | Rs 765.00 | Rs 748.10 | Rs 755.00 | 27,566 |
| 2026-06-25 | Rs 720.30 | Rs 767.00 | Rs 720.30 | Rs 753.00 | 22,045 |
| 2026-06-24 | Rs 761.10 | Rs 785.00 | Rs 741.10 | Rs 756.00 | 51,168 |
| 2026-06-23 | Rs 806.00 | Rs 810.00 | Rs 770.00 | Rs 775.00 | 48,894 |
| 2026-06-22 | Rs 815.30 | Rs 835.00 | Rs 805.00 | Rs 815.00 | 25,638 |
| 2026-06-19 | Rs 815.00 | Rs 824.00 | Rs 805.00 | Rs 815.30 | 19,548 |
| 2026-06-18 | Rs 815.10 | Rs 829.90 | Rs 811.00 | Rs 820.00 | 25,099 |
| 2026-06-17 | Rs 836.00 | Rs 839.00 | Rs 822.00 | Rs 823.00 | 20,375 |
| 2026-06-16 | Rs 830.00 | Rs 858.00 | Rs 825.00 | Rs 839.00 | 32,869 |
| 2026-06-15 | Rs 830.00 | Rs 859.90 | Rs 830.00 | Rs 839.00 | 32,534 |
| 2026-06-12 | Rs 899.80 | Rs 899.80 | Rs 839.00 | Rs 842.00 | 35,600 |
| 2026-06-11 | Rs 882.00 | Rs 882.00 | Rs 857.00 | Rs 857.00 | 26,041 |
| 2026-06-10 | Rs 829.00 | Rs 884.00 | Rs 829.00 | Rs 880.00 | 28,533 |
| 2026-06-09 | Rs 850.00 | Rs 882.90 | Rs 835.20 | Rs 865.90 | 47,734 |
| 2026-06-08 | Rs 875.00 | Rs 885.00 | Rs 856.30 | Rs 859.00 | 54,037 |
| 2026-06-05 | Rs 925.00 | Rs 925.00 | Rs 875.30 | Rs 886.00 | 97,790 |
| 2026-06-04 | Rs 960.10 | Rs 965.00 | Rs 920.00 | Rs 925.00 | 64,479 |
| 2026-06-03 | Rs 958.00 | Rs 975.90 | Rs 955.00 | Rs 960.10 | 23,972 |
| 2026-06-02 | Rs 955.00 | Rs 965.00 | Rs 950.00 | Rs 958.00 | 30,739 |
| 2026-06-01 | Rs 988.10 | Rs 988.10 | Rs 953.10 | Rs 955.00 | 51,409 |
| 2026-05-27 | Rs 1,010.00 | Rs 1,010.00 | Rs 986.00 | Rs 988.10 | 41,839 |
| 2026-05-26 | Rs 971.00 | Rs 1,028.90 | Rs 971.00 | Rs 1,008.70 | 63,585 |
| 2026-05-25 | Rs 985.00 | Rs 1,042.00 | Rs 985.00 | Rs 1,022.10 | 81,719 |
| 2026-05-22 | Rs 970.00 | Rs 1,002.00 | Rs 957.10 | Rs 1,000.00 | 86,018 |
| 2026-05-21 | Rs 970.00 | Rs 989.00 | Rs 955.00 | Rs 960.00 | 49,850 |
| 2026-05-20 | Rs 957.00 | Rs 986.70 | Rs 950.00 | Rs 976.00 | 42,355 |
| 2026-05-19 | Rs 980.00 | Rs 980.00 | Rs 956.00 | Rs 958.00 | 34,277 |
| 2026-05-18 | Rs 966.00 | Rs 997.00 | Rs 966.00 | Rs 975.00 | 25,347 |
| 2026-05-15 | Rs 970.00 | Rs 1,005.00 | Rs 963.50 | Rs 985.10 | 51,961 |
| 2026-05-14 | Rs 988.00 | Rs 988.00 | Rs 951.00 | Rs 968.90 | 73,005 |
| 2026-05-13 | Rs 981.10 | Rs 999.00 | Rs 981.10 | Rs 989.00 | 44,049 |
| 2026-05-12 | Rs 1,065.00 | Rs 1,077.00 | Rs 999.00 | Rs 1,000.00 | 104,518 |
| 2026-05-11 | Rs 1,020.00 | Rs 1,107.00 | Rs 1,020.00 | Rs 1,065.00 | 90,355 |
| 2026-05-08 | Rs 1,000.00 | Rs 1,076.00 | Rs 995.30 | Rs 1,073.00 | 132,782 |
| 2026-05-07 | Rs 988.00 | Rs 1,004.00 | Rs 986.00 | Rs 994.40 | 37,729 |
| 2026-05-06 | Rs 1,000.00 | Rs 1,020.00 | Rs 982.00 | Rs 988.00 | 51,679 |
| 2026-05-05 | Rs 1,000.00 | Rs 1,019.00 | Rs 972.00 | Rs 994.00 | 58,778 |
| 2026-05-04 | Rs 994.00 | Rs 1,020.00 | Rs 980.00 | Rs 1,000.00 | 51,713 |
| 2026-04-30 | Rs 975.10 | Rs 1,045.00 | Rs 956.60 | Rs 1,024.00 | 94,735 |
| 2026-04-29 | Rs 1,060.00 | Rs 1,065.20 | Rs 995.10 | Rs 1,005.00 | 119,051 |
| 2026-04-28 | Rs 1,191.00 | Rs 1,191.00 | Rs 1,038.00 | Rs 1,060.00 | 189,770 |
| 2026-04-27 | Rs 1,195.00 | Rs 1,225.00 | Rs 1,148.00 | Rs 1,148.00 | 105,359 |
| 2026-04-24 | Rs 1,180.00 | Rs 1,225.00 | Rs 1,111.00 | Rs 1,195.00 | 111,477 |
| 2026-04-23 | Rs 1,237.00 | Rs 1,237.00 | Rs 1,142.00 | Rs 1,180.00 | 188,547 |
| 2026-04-22 | Rs 1,400.00 | Rs 1,404.00 | Rs 1,208.10 | Rs 1,237.00 | 228,942 |
| 2026-04-21 | Rs 1,323.00 | Rs 1,450.60 | Rs 1,286.00 | Rs 1,386.00 | 159,134 |
| 2026-04-20 | Rs 1,151.70 | Rs 1,261.40 | Rs 1,151.70 | Rs 1,261.40 | 292,797 |
| 2026-04-17 | Rs 1,017.10 | Rs 1,096.90 | Rs 1,017.10 | Rs 1,096.90 | 11,840 |
| 2026-04-16 | Rs 924.70 | Rs 997.20 | Rs 924.70 | Rs 997.20 | 5,250 |
| 2026-04-15 | Rs 840.60 | Rs 906.60 | Rs 840.60 | Rs 906.60 | 3,760 |
| 2026-04-13 | Rs 764.20 | Rs 824.20 | Rs 764.20 | Rs 824.20 | 4,160 |
| 2026-04-10 | Rs 694.80 | Rs 749.30 | Rs 694.80 | Rs 749.30 | 2,140 |
| 2026-04-09 | Rs 610.70 | Rs 681.20 | Rs 610.70 | Rs 681.20 | 2,390 |
| 2026-04-08 | Rs 574.20 | Rs 619.30 | Rs 574.20 | Rs 619.30 | 1,220 |
| 2026-04-07 | Rs 513.70 | Rs 563.00 | Rs 513.70 | Rs 563.00 | 1,090 |
| 2026-04-06 | Rs 474.70 | Rs 511.90 | Rs 474.70 | Rs 511.90 | 1,310 |
| 2026-04-05 | Rs 423.10 | Rs 465.40 | Rs 423.10 | Rs 465.40 | 960 |
| 2026-04-02 | Rs 381.70 | Rs 423.10 | Rs 381.70 | Rs 423.10 | 590 |
| 2026-04-01 | Rs 356.00 | Rs 384.70 | Rs 356.00 | Rs 384.70 | 450 |
| 2026-03-31 | Rs 316.00 | Rs 349.80 | Rs 316.00 | Rs 349.80 | 370 |
| 2026-03-30 | Rs 289.10 | Rs 318.00 | Rs 289.10 | Rs 318.00 | 470 |
| 2026-03-29 | Rs 264.60 | Rs 289.10 | Rs 264.60 | Rs 289.10 | 410 |
| 2026-03-26 | Rs 237.30 | Rs 262.90 | Rs 237.30 | Rs 262.90 | 208 |
| 2026-03-25 | Rs 215.00 | Rs 239.00 | Rs 215.00 | Rs 239.00 | 270 |
| 2026-03-24 | Rs 195.70 | Rs 217.30 | Rs 195.70 | Rs 217.30 | 200 |
| 2026-03-23 | Rs 176.40 | Rs 197.60 | Rs 176.40 | Rs 197.60 | 250 |
| 2026-03-22 | Rs 166.50 | Rs 179.70 | Rs 166.50 | Rs 179.70 | 300 |
| 2026-03-19 | Rs 147.00 | Rs 163.40 | Rs 147.00 | Rs 163.40 | 190 |
| 2026-03-17 | Rs 137.80 | Rs 148.60 | Rs 137.80 | Rs 148.60 | 90 |
| 2026-03-16 | Rs 121.70 | Rs 135.10 | Rs 121.70 | Rs 135.10 | 150 |
| 2026-03-15 | Rs 110.70 | Rs 122.90 | Rs 110.70 | Rs 122.90 | 140 |
| 2026-03-12 | Rs 101.70 | Rs 111.80 | Rs 101.70 | Rs 111.80 | 150 |